SEG International Bhd Recent Share Price (KLSE:9792)

2 Followers KLSE:9792 - SEG International Bhd SEG International Bhd
Sector: Consumer Discretionary, Industry: Education Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 May 2005	MYR	0.2669	0.2669	0.245	0.2508	0.2508	-0.002 (-0.59%)	168,685
6 May 2005	MYR	0.28	0.3063	0.2523	0.2523	0.2523	-0.016 (-5.96%)	551,314
5 May 2005	MYR	0.261	0.2683	0.2567	0.2683	0.2683	0.0 (0.0%)	104,228
4 May 2005	MYR	0.2727	0.2727	0.2596	0.2683	0.2683	+0.009 (+3.35%)	172,114
3 May 2005	MYR	0.2625	0.264	0.2596	0.2596	0.2596	-0.006 (-2.19%)	1,896,686
29 Apr 2005	MYR	0.2742	0.2844	0.2596	0.2654	0.2654	-0.003 (-1.08%)	486,857
28 Apr 2005	MYR	0.2727	0.28	0.2683	0.2683	0.2683	0.0 (0.0%)	1,444,114
27 Apr 2005	MYR	0.2625	0.2683	0.2625	0.2683	0.2683	-0.004 (-1.61%)	1,740,343
26 Apr 2005	MYR	0.2727	0.2742	0.2698	0.2727	0.2727	-0.002 (-0.55%)	2,431,543
25 Apr 2005	MYR	0.2858	0.2858	0.2713	0.2742	0.2742	-0.01 (-3.59%)	1,601,828
22 Apr 2005	MYR	0.2844	0.2873	0.2829	0.2844	0.2844	0.0 (0.0%)	192,000
20 Apr 2005	MYR	0.2858	0.2873	0.28	0.2844	0.2844	-0.003 (-1.01%)	5,212,800
19 Apr 2005	MYR	0.2858	0.2873	0.2858	0.2873	0.2873	-0.002 (-0.52%)	3,486,857
18 Apr 2005	MYR	0.2873	0.2917	0.2829	0.2888	0.2888	+0.002 (+0.52%)	4,436,572
15 Apr 2005	MYR	0.28	0.2873	0.28	0.2873	0.2873	-0.004 (-1.51%)	1,564,800
14 Apr 2005	MYR	0.2888	0.2917	0.2888	0.2917	0.2917	0.0 (0.0%)	5,165,486
13 Apr 2005	MYR	0.2902	0.2917	0.2902	0.2917	0.2917	+0.002 (+0.52%)	3,175,543
12 Apr 2005	MYR	0.2931	0.2931	0.2873	0.2902	0.2902	0.0 (0.0%)	3,390,857
11 Apr 2005	MYR	0.296	0.296	0.2858	0.2902	0.2902	0.0 (0.0%)	6,215,315
8 Apr 2005	MYR	0.299	0.3004	0.2858	0.2902	0.2902	0.0 (0.0%)	4,537,372
7 Apr 2005	MYR	0.2946	0.2946	0.2888	0.2902	0.2902	-0.006 (-1.96%)	3,091,886
6 Apr 2005	MYR	0.3033	0.3033	0.2917	0.296	0.296	-0.009 (-2.89%)	2,996,571
5 Apr 2005	MYR	0.3106	0.3165	0.3033	0.3048	0.3048	-0.006 (-1.87%)	5,863,543
4 Apr 2005	MYR	0.3121	0.3121	0.3077	0.3106	0.3106	-0.004 (-1.40%)	4,155,429
1 Apr 2005	MYR	0.315	0.3165	0.3092	0.315	0.315	-0.002 (-0.47%)	4,199,314
31 Mar 2005	MYR	0.3252	0.3252	0.315	0.3165	0.3165	-0.004 (-1.34%)	1,407,085
30 Mar 2005	MYR	0.3208	0.3252	0.3165	0.3208	0.3208	0.0 (0.0%)	10,876,116
29 Mar 2005	MYR	0.3267	0.3267	0.3208	0.3208	0.3208	-0.004 (-1.35%)	5,130,515
28 Mar 2005	MYR	0.3252	0.3325	0.3208	0.3252	0.3252	+0.004 (+1.37%)	8,335,544
25 Mar 2005	MYR	0.3208	0.331	0.3179	0.3208	0.3208	0.0 (0.0%)	3,309,257